Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD +0.02 (+0.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.97 12.20 11.90 12.13 844,540 +0.15(+1.25%)
Apr 29, 2019 12.08 12.13 11.96 11.98 723,234 -0.06(-0.50%)
Apr 26, 2019 11.92 12.09 11.86 12.04 454,800 +0.18(+1.52%)
Apr 25, 2019 11.90 11.91 11.70 11.86 540,996 -0.02(-0.17%)
Apr 24, 2019 11.92 12.19 11.85 11.88 1,021,806 +0.07(+0.59%)
Apr 23, 2019 11.62 11.85 11.54 11.81 650,491 +0.21(+1.81%)
Apr 22, 2019 11.87 11.91 11.43 11.60 718,342 -0.33(-2.77%)
Apr 18, 2019 11.79 12.02 11.76 11.93 421,500 +0.13(+1.10%)
Apr 17, 2019 11.85 11.91 11.71 11.80 429,459 +0.00(+0.00%)
Apr 16, 2019 12.09 12.09 11.76 11.80 421,680 -0.28(-2.32%)
Apr 15, 2019 12.14 12.18 12.01 12.08 287,042 -0.02(-0.17%)
Apr 12, 2019 12.02 12.10 11.90 12.10 234,700 +0.08(+0.67%)
Apr 11, 2019 12.09 12.15 11.98 12.02 233,683 -0.08(-0.66%)
Apr 10, 2019 11.89 12.14 11.89 12.10 578,572 +0.25(+2.11%)
Apr 09, 2019 12.03 12.03 11.82 11.85 311,616 -0.15(-1.25%)
Apr 08, 2019 12.11 12.11 11.97 12.00 246,620 -0.12(-0.99%)
Apr 05, 2019 12.04 12.21 11.97 12.12 712,800 +0.12(+1.00%)
Apr 04, 2019 12.00 12.04 11.91 12.00 503,575 +0.00(+0.00%)
Apr 03, 2019 12.10 12.10 11.96 12.00 337,699 -0.04(-0.33%)
Apr 02, 2019 12.00 12.08 11.83 12.04 544,973 +0.03(+0.25%)
Apr 01, 2019 12.01 12.01 11.80 12.01 408,450 +0.00(+0.00%)
Mar 29, 2019 12.13 12.14 12.00 12.01 578,300 -0.09(-0.74%)
Mar 28, 2019 11.90 12.10 11.88 12.10 473,241 +0.16(+1.34%)
Mar 27, 2019 11.92 12.01 11.79 11.94 473,397 +0.03(+0.25%)
Mar 26, 2019 11.70 11.92 11.68 11.91 634,083 +0.29(+2.50%)
Mar 25, 2019 11.57 11.72 11.41 11.62 414,576 +0.06(+0.52%)
Mar 22, 2019 11.70 11.77 11.55 11.56 491,300 -0.14(-1.20%)
Mar 21, 2019 11.41 11.71 11.40 11.70 479,920 +0.25(+2.18%)
Mar 20, 2019 11.42 11.55 11.28 11.45 752,018 +0.00(+0.00%)
Mar 19, 2019 11.44 11.53 11.39 11.45 518,210 -0.18(-1.55%)
Mar 18, 2019 11.63 11.70 11.50 11.63 713,085 -0.02(-0.17%)
Mar 15, 2019 11.90 11.91 11.58 11.65 1,213,000 -0.20(-1.69%)
Mar 14, 2019 11.86 11.89 11.78 11.85 670,550 +0.01(+0.08%)
Mar 13, 2019 11.81 11.97 11.75 11.84 706,380 +0.18(+1.54%)
Mar 12, 2019 11.53 11.81 11.50 11.66 632,284 +0.15(+1.30%)
Mar 11, 2019 11.43 11.53 11.26 11.51 1,010,910 +0.09(+0.79%)
Mar 08, 2019 11.61 11.68 11.33 11.42 1,362,300 -0.17(-1.47%)
Mar 07, 2019 11.63 11.82 11.54 11.59 2,063,250 -0.02(-0.17%)
Mar 06, 2019 12.03 12.08 11.58 11.61 2,410,484 -0.53(-4.37%)
Mar 05, 2019 11.98 12.14 11.96 12.14 1,289,370 +0.16(+1.34%)
Mar 04, 2019 12.01 12.06 11.81 11.98 1,556,868 -0.07(-0.58%)
Mar 01, 2019 12.70 12.72 11.96 12.05 1,727,800 -0.63(-4.97%)
Feb 28, 2019 12.64 12.84 12.56 12.68 611,623 +0.01(+0.08%)
Feb 27, 2019 12.54 12.67 12.46 12.67 588,793 +0.01(+0.08%)
Feb 26, 2019 12.80 12.81 12.51 12.66 516,352 -0.15(-1.17%)
Feb 25, 2019 12.76 12.84 12.68 12.81 1,427,272 +0.07(+0.55%)
Feb 22, 2019 12.81 12.85 12.72 12.74 947,700 -0.01(-0.08%)
Feb 21, 2019 12.78 13.05 12.18 12.75 1,716,176 -0.60(-4.49%)
Feb 20, 2019 13.37 13.39 13.18 13.35 520,102 -0.05(-0.37%)
Feb 19, 2019 13.33 13.52 13.33 13.40 418,241 +0.04(+0.30%)
Feb 15, 2019 13.49 13.49 13.33 13.36 311,400 -0.04(-0.30%)
Feb 14, 2019 13.40 13.47 13.33 13.40 543,904 +0.00(+0.00%)
Feb 13, 2019 13.30 13.44 13.29 13.40 635,868 +0.06(+0.45%)
Feb 12, 2019 13.44 13.44 13.24 13.34 467,334 -0.09(-0.67%)
Feb 11, 2019 13.36 13.51 13.35 13.43 498,096 +0.04(+0.30%)
Feb 08, 2019 13.31 13.47 13.28 13.39 308,900 +0.06(+0.45%)
Feb 07, 2019 13.22 13.41 13.14 13.33 354,829 +0.05(+0.38%)
Feb 06, 2019 13.31 13.35 13.21 13.28 353,413 -0.05(-0.38%)
Feb 05, 2019 13.29 13.34 13.13 13.33 542,583 +0.07(+0.53%)
Feb 04, 2019 13.11 13.29 13.04 13.26 445,997 +0.15(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.